Tembo Global Industries Limited (NSE:TEMBO)
India · Delayed Price · Currency is INR 594.00
-9.15 (-1.52%)
Jun 1, 2026, 3:29 PM IST
Tembo Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 609.00 | 609.00 | 584.40 | 598.60 | 598.60 | -0.75% | 155,894 |
| May 29, 2026 | 621.80 | 622.80 | 600.10 | 603.15 | 603.15 | -3.18% | 95,589 |
| May 27, 2026 | 612.30 | 630.00 | 607.55 | 622.95 | 622.95 | 1.80% | 214,527 |
| May 26, 2026 | 638.90 | 640.00 | 603.00 | 611.95 | 611.95 | -3.61% | 266,137 |
| May 25, 2026 | 632.40 | 656.20 | 623.00 | 634.90 | 634.90 | 0.63% | 1,121,924 |
| May 22, 2026 | 598.70 | 644.90 | 590.10 | 630.95 | 630.95 | 5.39% | 342,267 |
| May 21, 2026 | 598.50 | 603.95 | 590.00 | 598.70 | 598.70 | 1.90% | 33,199 |
| May 20, 2026 | 565.00 | 593.00 | 562.00 | 587.55 | 587.55 | 3.14% | 35,906 |
| May 19, 2026 | 564.40 | 575.00 | 559.60 | 569.65 | 569.65 | 1.32% | 19,696 |
| May 18, 2026 | 572.10 | 572.10 | 549.00 | 562.25 | 562.25 | -2.40% | 49,255 |
| May 15, 2026 | 571.10 | 584.95 | 565.00 | 576.10 | 576.10 | 0.29% | 31,258 |
| May 14, 2026 | 582.30 | 587.00 | 571.00 | 574.45 | 574.45 | -1.23% | 17,838 |
| May 13, 2026 | 560.20 | 588.00 | 553.55 | 581.60 | 581.60 | 2.16% | 105,818 |
| May 12, 2026 | 588.00 | 589.00 | 561.00 | 569.30 | 569.30 | -3.58% | 117,161 |
| May 11, 2026 | 603.00 | 605.95 | 585.20 | 590.45 | 590.45 | -2.52% | 64,840 |
| May 8, 2026 | 615.00 | 615.00 | 601.10 | 605.70 | 605.70 | -0.04% | 43,742 |
| May 7, 2026 | 599.75 | 611.00 | 596.65 | 605.95 | 605.95 | 0.41% | 74,858 |
| May 6, 2026 | 604.00 | 606.90 | 596.30 | 603.45 | 603.45 | 0.51% | 28,954 |
| May 5, 2026 | 607.00 | 610.35 | 596.30 | 600.40 | 600.40 | -1.15% | 43,994 |
| May 4, 2026 | 612.00 | 613.45 | 602.00 | 607.40 | 607.40 | 0.40% | 90,856 |
| Apr 30, 2026 | 597.00 | 609.00 | 587.55 | 604.95 | 604.95 | 1.15% | 102,723 |
| Apr 29, 2026 | 601.30 | 608.15 | 593.85 | 598.10 | 598.10 | -0.58% | 60,640 |
| Apr 28, 2026 | 613.45 | 613.45 | 596.05 | 601.60 | 601.60 | -0.72% | 67,380 |
| Apr 27, 2026 | 605.00 | 611.00 | 592.35 | 605.95 | 605.95 | 0.09% | 130,977 |
| Apr 24, 2026 | 617.00 | 619.60 | 595.00 | 605.40 | 605.40 | -1.60% | 159,813 |
| Apr 23, 2026 | 614.95 | 626.70 | 609.10 | 615.25 | 615.25 | -0.72% | 86,783 |
| Apr 22, 2026 | 630.00 | 632.00 | 616.25 | 619.70 | 619.70 | -0.86% | 181,628 |
| Apr 21, 2026 | 604.50 | 630.00 | 602.00 | 625.05 | 625.05 | 3.88% | 270,916 |
| Apr 20, 2026 | 585.50 | 607.00 | 577.65 | 601.70 | 601.70 | 3.34% | 147,993 |
| Apr 17, 2026 | 586.00 | 591.95 | 580.00 | 582.25 | 582.25 | -0.92% | 122,356 |
| Apr 16, 2026 | 592.60 | 594.20 | 580.10 | 587.65 | 587.65 | -0.04% | 125,549 |
| Apr 15, 2026 | 594.00 | 609.95 | 584.50 | 587.90 | 587.90 | 0.56% | 438,694 |
| Apr 13, 2026 | 559.95 | 590.00 | 545.00 | 584.65 | 584.65 | 2.64% | 323,311 |
| Apr 10, 2026 | 555.00 | 574.95 | 548.05 | 569.60 | 569.60 | 3.52% | 181,254 |
| Apr 9, 2026 | 530.50 | 553.90 | 525.50 | 550.25 | 550.25 | 3.58% | 162,505 |
| Apr 8, 2026 | 509.00 | 552.00 | 494.05 | 531.25 | 531.25 | 9.91% | 600,160 |
| Apr 7, 2026 | 500.00 | 501.95 | 480.05 | 483.35 | 483.35 | -3.12% | 124,072 |
| Apr 6, 2026 | 499.70 | 504.30 | 477.80 | 498.90 | 498.90 | 1.51% | 208,919 |
| Apr 2, 2026 | 475.00 | 495.00 | 467.90 | 491.50 | 491.50 | 2.40% | 242,517 |
| Apr 1, 2026 | 488.00 | 489.60 | 470.00 | 480.00 | 480.00 | 2.61% | 293,667 |
| Mar 30, 2026 | 475.00 | 475.05 | 433.35 | 467.80 | 467.80 | 0.10% | 310,076 |
| Mar 27, 2026 | 488.05 | 490.05 | 451.25 | 467.35 | 467.35 | -4.72% | 369,796 |
| Mar 25, 2026 | 494.00 | 503.90 | 484.55 | 490.50 | 490.50 | 0.67% | 268,177 |
| Mar 24, 2026 | 506.00 | 506.00 | 479.80 | 487.25 | 487.25 | -0.68% | 113,962 |
| Mar 23, 2026 | 502.00 | 502.00 | 471.60 | 490.60 | 490.60 | -2.15% | 129,777 |
| Mar 20, 2026 | 501.00 | 505.95 | 497.15 | 501.40 | 501.40 | 0.12% | 63,392 |
| Mar 19, 2026 | 505.50 | 514.00 | 495.00 | 500.80 | 500.80 | -1.49% | 63,792 |
| Mar 18, 2026 | 519.00 | 519.35 | 502.00 | 508.40 | 508.40 | -1.15% | 66,699 |
| Mar 17, 2026 | 505.50 | 519.55 | 497.35 | 514.30 | 514.30 | 2.57% | 186,195 |
| Mar 16, 2026 | 513.25 | 518.95 | 490.00 | 501.40 | 501.40 | -1.81% | 100,457 |